iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
83.50
+1.55 (1.90%)
Aug 22, 2025, 4:00 PM - Market closed
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.38 | 84.02 | 82.38 | 83.50 | 83.50 | 1.90% | 8,514 |
| Aug 21, 2025 | 81.63 | 81.95 | 81.53 | 81.95 | 81.95 | 0.04% | 16,490 |
| Aug 20, 2025 | 82.14 | 82.14 | 81.12 | 81.91 | 81.91 | -0.09% | 17,426 |
| Aug 19, 2025 | 82.71 | 82.75 | 81.89 | 81.99 | 81.99 | -0.81% | 15,780 |
| Aug 18, 2025 | 82.79 | 82.79 | 82.51 | 82.66 | 82.66 | -0.22% | 3,895 |
| Aug 15, 2025 | 82.74 | 83.01 | 82.67 | 82.84 | 82.84 | -0.03% | 4,068 |
| Aug 14, 2025 | 83.38 | 83.38 | 82.48 | 82.87 | 82.87 | -1.52% | 3,887 |
| Aug 13, 2025 | 84.79 | 84.79 | 84.02 | 84.15 | 84.15 | -0.12% | 4,453 |
| Aug 12, 2025 | 83.47 | 84.24 | 83.47 | 84.24 | 84.24 | 1.30% | 5,170 |
| Aug 11, 2025 | 83.59 | 84.06 | 83.16 | 83.16 | 83.16 | -0.48% | 5,493 |
| Aug 8, 2025 | 84.53 | 84.53 | 83.53 | 83.56 | 83.56 | -0.75% | 4,506 |
| Aug 7, 2025 | 84.67 | 84.67 | 83.40 | 84.20 | 84.20 | 0.85% | 6,430 |
| Aug 6, 2025 | 83.18 | 83.75 | 83.12 | 83.48 | 83.48 | 0.85% | 6,232 |
| Aug 5, 2025 | 84.37 | 84.37 | 82.76 | 82.78 | 82.78 | -1.80% | 5,442 |
| Aug 4, 2025 | 83.00 | 84.49 | 83.00 | 84.30 | 84.30 | 1.76% | 3,939 |
| Aug 1, 2025 | 83.94 | 83.94 | 82.41 | 82.85 | 82.85 | -1.96% | 7,043 |
| Jul 31, 2025 | 85.65 | 86.16 | 84.49 | 84.50 | 84.50 | -1.21% | 6,067 |
| Jul 30, 2025 | 86.03 | 86.43 | 85.27 | 85.54 | 85.54 | -0.13% | 3,332 |
| Jul 29, 2025 | 85.89 | 86.17 | 85.62 | 85.65 | 85.65 | -0.20% | 5,060 |
| Jul 28, 2025 | 85.68 | 86.08 | 85.68 | 85.82 | 85.82 | 0.14% | 3,146 |
| Jul 25, 2025 | 85.72 | 85.72 | 85.16 | 85.70 | 85.70 | -0.08% | 3,015 |
| Jul 24, 2025 | 85.57 | 85.91 | 85.34 | 85.77 | 85.77 | 0.39% | 5,628 |
| Jul 23, 2025 | 84.85 | 85.47 | 84.85 | 85.44 | 85.44 | 0.96% | 2,868 |
| Jul 22, 2025 | 84.43 | 84.62 | 84.20 | 84.62 | 84.62 | 0.49% | 2,274 |
| Jul 21, 2025 | 83.78 | 84.66 | 83.78 | 84.21 | 84.21 | 0.89% | 3,742 |
| Jul 18, 2025 | 83.58 | 83.62 | 83.19 | 83.47 | 83.47 | 0.24% | 4,091 |
| Jul 17, 2025 | 83.10 | 83.27 | 83.05 | 83.27 | 83.27 | 1.12% | 3,196 |
| Jul 16, 2025 | 81.65 | 82.35 | 81.06 | 82.35 | 82.35 | 0.98% | 5,163 |
| Jul 15, 2025 | 82.55 | 82.55 | 81.39 | 81.55 | 81.55 | -0.62% | 4,775 |
| Jul 14, 2025 | 81.41 | 82.22 | 81.41 | 82.06 | 82.06 | 0.51% | 7,747 |
| Jul 11, 2025 | 81.82 | 81.97 | 81.57 | 81.64 | 81.64 | -0.88% | 4,877 |
| Jul 10, 2025 | 82.75 | 82.75 | 81.81 | 82.36 | 82.36 | -0.33% | 2,823 |
| Jul 9, 2025 | 82.46 | 82.63 | 81.96 | 82.63 | 82.63 | 0.31% | 3,426 |
| Jul 8, 2025 | 82.19 | 82.37 | 81.90 | 82.37 | 82.37 | 0.38% | 3,282 |
| Jul 7, 2025 | 82.72 | 82.76 | 81.86 | 82.07 | 82.07 | -1.16% | 4,753 |
| Jul 3, 2025 | 82.92 | 83.19 | 82.64 | 83.03 | 83.03 | 0.37% | 3,401 |
| Jul 2, 2025 | 82.72 | 82.75 | 82.54 | 82.73 | 82.73 | -0.03% | 4,100 |
| Jul 1, 2025 | 82.39 | 83.01 | 82.38 | 82.75 | 82.75 | -0.30% | 5,024 |
| Jun 30, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.52% | 25,231 |
| Jun 27, 2025 | 81.71 | 81.81 | 81.46 | 81.76 | 81.76 | 0.30% | 2,395 |
| Jun 26, 2025 | 81.69 | 81.69 | 81.32 | 81.51 | 81.51 | -0.19% | 4,348 |
| Jun 25, 2025 | 82.97 | 82.98 | 81.67 | 81.67 | 81.67 | -1.33% | 2,691 |
| Jun 24, 2025 | 81.90 | 82.82 | 81.61 | 82.77 | 82.77 | 2.01% | 8,897 |
| Jun 23, 2025 | 80.08 | 81.14 | 80.08 | 81.14 | 81.14 | 0.94% | 2,637 |
| Jun 20, 2025 | 81.03 | 81.03 | 80.19 | 80.38 | 80.38 | -0.13% | 5,152 |
| Jun 18, 2025 | 80.17 | 80.66 | 80.10 | 80.49 | 80.49 | 0.82% | 3,919 |
| Jun 17, 2025 | 80.57 | 80.64 | 79.70 | 79.84 | 79.84 | -1.11% | 8,961 |
| Jun 16, 2025 | 80.05 | 80.85 | 80.05 | 80.73 | 80.73 | 1.29% | 4,077 |
| Jun 13, 2025 | 80.03 | 80.41 | 79.69 | 79.70 | 79.54 | -1.83% | 4,509 |
| Jun 12, 2025 | 80.76 | 81.37 | 80.76 | 81.18 | 81.02 | 0.58% | 2,525 |